股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-252513.2301.676%2
2020-08-252393.9401.604%2
2020-08-252632.2701.756%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-08-0455.2056.1554.4054.81-0.04%-0.72%2.11%13,537,500747,355,00077%55.210.03%54.950.34%54.281.75%53.68-0.21%0.52%
2020-08-0355.1156.7854.2954.830.02%-0.65%1.93%15,224,900840,280,00083%55.191.43%54.761.86%53.351.27%53.790.15%0.74%
2020-07-3154.4955.2053.3854.820.77%0.75%2.06%13,283,800722,792,00067%54.41-0.47%53.772.18%52.670.09%53.710.52%0.96%
2020-07-3053.2155.8953.2154.402.62%-0.50%1.81%19,555,0001,069,096,00094%54.674.43%52.621.98%52.63-0.14%53.430.71%1.11%
2020-07-2951.5153.0951.0053.012.93%1.25%-0.08%18,613,600974,495,00084%52.352.90%51.60-0.97%52.70-0.94%53.060.30%1.28%
2020-07-2851.6352.1949.6851.500.98%1.22%-2.64%20,186,6001,027,062,00090%50.88-1.46%52.11-2.41%53.20-1.81%52.900.13%1.46%
2020-07-2752.0153.2850.5051.00-1.87%-1.22%-3.46%19,140,200988,225,00089%51.63-3.18%53.39-1.98%54.18-0.74%52.830.18%1.58%
2020-07-2455.3156.0551.6051.97-7.20%-2.54%-1.45%27,705,5001,477,417,000138%53.33-4.15%54.47-1.93%54.580.65%52.740.82%1.71%
2020-07-2355.2056.6854.7656.001.41%0.66%7.06%15,798,800878,924,00088%55.630.68%55.541.24%54.231.62%52.311.28%1.75%
2020-07-2255.0056.1254.2355.22-0.41%-0.06%6.92%16,931,700935,543,00095%55.25-0.82%54.862.17%53.371.39%51.651.35%1.78%
2020-07-2154.0257.2154.0255.451.37%-0.47%8.82%20,535,0001,144,003,000121%55.713.19%53.692.58%52.632.05%50.961.97%1.78%
2020-07-2053.4256.3051.4254.704.29%1.32%9.46%27,646,2001,492,622,000161%53.994.30%52.342.39%51.581.92%49.972.35%1.71%
2020-07-1749.6253.5849.6252.455.72%1.33%7.42%25,696,4001,330,159,000152%51.761.26%51.121.68%50.611.57%48.831.97%1.60%
2020-07-1650.0552.6848.9049.61-0.46%-2.95%3.60%24,977,5001,276,825,000156%51.122.05%50.281.29%49.831.80%47.882.43%1.46%
2020-07-1549.4151.1049.0049.841.51%-0.51%6.62%15,923,700797,680,00096%50.092.27%49.641.42%48.951.54%46.752.16%1.35%
2020-07-1449.5850.3048.0849.10-1.01%0.24%7.30%13,981,500684,841,00080%48.98-1.59%48.940.88%48.201.03%45.761.33%1.14%
2020-07-1348.3450.4848.3349.603.57%-0.35%9.83%13,724,100683,101,00082%49.773.54%48.522.29%47.711.84%45.161.40%0.99%
2020-07-1048.0048.6647.6147.89-1.66%-0.38%7.53%13,753,400661,138,00081%48.070.49%47.430.86%46.851.70%44.541.30%0.85%
2020-07-0946.5148.7646.1848.704.73%1.81%10.77%16,356,300782,428,00097%47.843.64%47.031.71%46.061.96%43.971.52%0.76%
2020-07-0845.8046.7645.5146.501.51%0.74%7.37%12,113,300559,108,00071%46.16-1.59%46.241.50%45.182.03%43.311.33%0.64%
2020-07-0746.6047.8645.8145.81-1.48%-2.33%7.19%20,665,400969,254,000117%46.902.72%45.562.37%44.282.15%42.741.36%0.56%
2020-07-0644.0946.9744.0946.505.68%1.84%10.28%21,815,300996,088,000125%45.664.29%44.503.19%43.351.96%42.171.17%0.48%
2020-07-0344.4444.6943.1044.00-1.52%0.50%5.58%16,895,300739,670,000100%43.78-0.72%43.131.45%42.511.19%41.680.57%0.39%
2020-07-0242.5645.3842.0044.684.96%1.32%7.82%31,806,0001,402,507,000196%44.106.48%42.513.64%42.012.96%41.441.31%0.39%
2020-07-0141.4043.3839.8142.574.77%2.79%4.07%24,398,7001,010,452,000158%41.411.79%41.020.89%40.810.89%40.900.12%0.32%
2020-06-3040.8541.0240.4040.630.15%-0.14%-0.55%12,906,500525,119,00086%40.690.42%40.660.46%40.45-0.36%40.86-0.18%0.38%
2020-06-2940.4740.9040.0540.570.22%0.13%-0.87%10,685,300432,932,00065%40.52-0.55%40.470.24%40.59-0.16%40.93-0.03%0.50%
2020-06-2440.5241.5040.1040.480.42%-0.64%-1.12%14,549,300592,746,00083%40.741.40%40.38-0.48%40.66-0.22%40.940.38%0.60%
2020-06-2340.2940.5339.9040.310.12%0.33%-1.16%14,707,800590,945,00074%40.18-0.25%40.57-0.51%40.75-0.61%40.780.39%0.67%
2020-06-2241.1041.5939.3940.260.00%-0.05%-0.90%24,933,0001,004,274,000128%40.28-2.64%40.78-1.21%41.00-0.73%40.620.45%0.64%